Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

T – TELUS Corporation

Last update: December 14, 2025 at 5:21 a.m.   (Real-time)

  • Last price: 17.630
  • Net change: 0.030
  • Bid price: 17.630
  • Ask price: 17.650
  • 30-day historical volatility: 21.63%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 370,531
Volume: 3,032
Open interest: 786,545
Volume: 2,281
December 24, 2025 (Weekly) 2.14 2.22 2.22 0 0 0 15.50 0 0.49 0.49 0 0 0
December 24, 2025 (Weekly) 1.65 1.73 1.73 0 0 0 16.00 0 0.07 0.07 0 0 5
December 24, 2025 (Weekly) 1.16 1.24 1.24 0 0 0 16.50 0.02 0.08 0.06 0 0 0
December 24, 2025 (Weekly) 0.70 0.79 0.79 0 100 0 17.00 0.05 0.10 0.10 0 1 0
December 24, 2025 (Weekly) 0.30 0.38 0.38 -0.09 4 1 17.50 0.15 0.21 0.21 0 55 0
December 24, 2025 (Weekly) 0.08 0.14 0.14 0 55 0 18.00 0.41 0.47 0.47 0 125 4
December 24, 2025 (Weekly) 0 0.06 0.06 0 142 0 18.50 0.84 0.92 0.92 0 73 13
December 24, 2025 (Weekly) 0 0.06 0.06 0 101 0 19.00 1.33 1.42 1.42 0 47 4
December 24, 2025 (Weekly) 0 0.05 0.05 0 53 0 19.50 1.83 1.92 1.92 0 1 0
December 24, 2025 (Weekly) 0 0.05 0.05 0 5 0 20.00 2.30 2.42 2.42 0 0 0
December 24, 2025 (Weekly) 0 0.04 0.04 0 5 0 20.50 2.83 2.92 2.92 0 0 0
December 24, 2025 (Weekly) 0 0.03 0.03 0 20 0 21.00 3.30 3.45 3.45 0 0 0
December 24, 2025 (Weekly) 0 0.03 0.03 0 20 0 21.50 3.80 3.95 3.95 0 0 0
December 24, 2025 (Weekly) 0 0.03 0.03 0 0 0 22.00 4.30 4.45 4.45 0 0 0
December 24, 2025 (Weekly) 0 0.03 0.03 0 0 0 22.50 4.80 4.95 4.95 0 0 0
January 2, 2026 (Weekly) 2.17 2.24 2.24 0 0 0 15.50 0 0.49 0.49 0 0 0
January 2, 2026 (Weekly) 1.69 1.77 1.77 0 0 0 16.00 0 0.09 0.09 0 0 0
January 2, 2026 (Weekly) 1.20 1.28 1.28 0 0 0 16.50 0.04 0.08 0.08 0 0 0
January 2, 2026 (Weekly) 0.76 0.82 0.82 0 172 0 17.00 0.09 0.14 0.14 0 21 0
January 2, 2026 (Weekly) 0.38 0.44 0.44 -0.07 1 1 17.50 0.20 0.26 0.26 -0.04 28 10
January 2, 2026 (Weekly) 0.14 0.15 0.15 -0.02 0 20 18.00 0.46 0.53 0.53 0 126 0
January 2, 2026 (Weekly) 0.04 0.08 0.08 0 35 0 18.50 0.83 0.94 0.94 -0.09 35 20
January 2, 2026 (Weekly) 0 0.07 0.07 0 628 0 19.00 1.33 1.41 1.41 0 3 0
January 2, 2026 (Weekly) 0 0.06 0.06 0 7 0 19.50 1.80 1.92 1.92 0 0 0
January 2, 2026 (Weekly) 0 0.06 0.06 0 3 0 20.00 2.30 2.42 2.42 0 0 0
January 2, 2026 (Weekly) 0 0.05 0.05 0 0 0 20.50 2.80 2.92 2.92 0 0 0
January 2, 2026 (Weekly) 0 0.04 0.04 0 7 0 21.00 3.30 3.45 3.45 0 0 0
January 2, 2026 (Weekly) 0 0.04 0.04 0 0 0 21.50 3.80 3.95 3.95 0 0 0
January 2, 2026 (Weekly) 0 0.05 0.05 0 0 0 22.00 4.30 4.45 4.45 0 0 0
January 2, 2026 (Weekly) 0 0.03 0.03 0 0 0 22.50 4.80 4.95 4.95 0 0 0
January 9, 2026 (Weekly) 2.20 2.26 2.26 0 0 0 15.50 0 0.08 0.08 0 0 0
January 9, 2026 (Weekly) 1.71 1.77 1.78 0 0 0 16.00 0.04 0.09 0.09 0 0 0
January 9, 2026 (Weekly) 1.24 1.31 1.31 0 0 0 16.50 0.07 0.10 0.10 0 0 0
January 9, 2026 (Weekly) 0.81 0.87 0.87 -0.06 0 10 17.00 0.13 0.18 0.18 -0.04 0 10
January 9, 2026 (Weekly) 0.45 0.51 0.51 -0.09 0 21 17.50 0.27 0.32 0.32 0 5 0
January 9, 2026 (Weekly) 0.20 0.25 0.25 0 0 0 18.00 0.51 0.58 0.58 0 122 0
January 9, 2026 (Weekly) 0.07 0.11 0.11 0 30 0 18.50 0.88 0.94 0.94 0 19 0
January 9, 2026 (Weekly) 0.02 0.07 0.07 0 1,200 0 19.00 1.33 1.41 1.41 0 0 0
January 9, 2026 (Weekly) 0 0.07 0.07 0 0 0 19.50 1.81 1.92 1.92 0 0 0
January 9, 2026 (Weekly) 0 0.06 0.06 0 0 0 20.00 2.31 2.42 2.42 0 0 0
January 9, 2026 (Weekly) 0 0.06 0.06 0 0 0 20.50 2.81 2.92 2.92 0 0 0
January 9, 2026 (Weekly) 0 0.04 0.04 0 0 0 21.00 3.30 3.45 3.45 0 0 0
January 23, 2026 (Weekly) 2.25 2.32 2.32 0 0 0 15.50 0.05 0.12 0.12 0 0 0
January 23, 2026 (Weekly) 1.78 1.85 1.85 0 0 0 16.00 0.07 0.13 0.13 0 0 0
January 23, 2026 (Weekly) 1.33 1.39 1.39 -0.07 0 10 16.50 0.12 0.16 0.16 0 0 0
January 23, 2026 (Weekly) 0.91 0.97 0.97 -0.16 0 30 17.00 0.20 0.27 0.27 -0.03 0 5
January 23, 2026 (Weekly) 0.57 0.63 0.63 0 0 0 17.50 0.35 0.44 0.44 0 44 0
January 23, 2026 (Weekly) 0.31 0.37 0.37 0 34 0 18.00 0.59 0.67 0.67 0 18 0
January 23, 2026 (Weekly) 0.14 0.21 0.21 0 21 0 18.50 0.93 1.02 1.02 0 10 0
January 23, 2026 (Weekly) 0.07 0.12 0.12 0 10 0 19.00 1.34 1.44 1.44 0 0 0
January 23, 2026 (Weekly) 0.02 0.09 0.09 0 0 0 19.50 1.83 1.90 1.90 0 20 0
January 23, 2026 (Weekly) 0 0.07 0.07 0 0 0 20.00 2.30 2.42 2.42 0 0 0
January 23, 2026 (Weekly) 0 0.07 0.07 0 0 0 20.50 2.81 2.92 2.92 0 0 0
January 23, 2026 (Weekly) 0 0.06 0.06 0 0 0 21.00 3.30 3.45 3.45 0 0 0
January 30, 2026 (Weekly) 2.27 2.35 2.35 0 0 0 15.50 0.04 0.12 0.12 0 0 0
January 30, 2026 (Weekly) 1.80 1.88 1.88 0 0 0 16.00 0.07 0.17 0.17 0 0 0
January 30, 2026 (Weekly) 1.35 1.42 1.42 0 0 0 16.50 0.13 0.23 0.23 0 0 0
January 30, 2026 (Weekly) 0.95 1.02 1.02 0 0 0 17.00 0.23 0.33 0.33 -0.02 0 2
January 30, 2026 (Weekly) 0.60 0.68 0.68 -0.10 0 60 17.50 0.39 0.49 0.49 0 0 0
January 30, 2026 (Weekly) 0.31 0.42 0.42 -0.09 0 1 18.00 0.63 0.74 0.74 0 0 0
January 30, 2026 (Weekly) 0.15 0.25 0.25 0 0 0 18.50 0.96 1.06 1.06 0 0 0
January 30, 2026 (Weekly) 0.07 0.15 0.15 0 0 0 19.00 1.37 1.47 1.47 0 0 0
January 30, 2026 (Weekly) 0.04 0.10 0.10 0 0 0 19.50 1.84 1.91 1.91 0 0 0
January 30, 2026 (Weekly) 0 0.09 0.09 0 0 0 20.00 2.30 2.42 2.42 0 0 0
January 30, 2026 (Weekly) 0 0.07 0.07 0 0 0 20.50 2.81 2.92 2.92 0 0 0
December 19, 2025 4.10 4.20 4.20 0 0 0 13.50 0 0.03 0.03 0 0 0
December 19, 2025 3.60 3.70 3.70 0 0 0 14.00 0 0.04 0.04 0 6 0
December 19, 2025 3.10 3.20 3.20 0 0 0 14.50 0 0.05 0.05 0 5 0
December 19, 2025 2.62 2.69 2.69 0 0 0 15.00 0 0.05 0.05 0 2 0
December 19, 2025 2.12 2.19 2.19 0 0 0 15.50 0 0.05 0.05 0 2 6
December 19, 2025 1.63 1.71 1.71 0 0 0 16.00 0.01 0.06 0.06 0 87 0
December 19, 2025 1.14 1.21 1.21 0 0 0 16.50 0 0.06 0.06 0 2 0
December 19, 2025 0.67 0.74 0.74 0 0 0 17.00 0.02 0.07 0.07 -0.06 51 10
December 19, 2025 0.26 0.32 0.32 -0.09 0 40 17.50 0.12 0.15 0.15 -0.01 569 41
December 19, 2025 0.05 0.08 0.09 -0.05 17 37 18.00 0.39 0.44 0.44 0.05 565 5
December 19, 2025 0 0.06 0.06 0 4,003 0 18.50 0.83 0.91 0.91 0 279 0
December 19, 2025 0 0.04 0.04 0 5,819 0 19.00 1.32 1.39 1.39 0 261 0
December 19, 2025 0 0.05 0.05 0 9,024 0 19.50 1.82 1.90 1.90 0 71 0
December 19, 2025 0 0.05 0.05 0 2,051 0 20.00 2.32 2.40 2.40 -0.02 323 15
December 19, 2025 0 0.05 0.05 -0.03 303 5 20.50 2.82 2.90 2.90 0 63 3
December 19, 2025 0 0.03 0.03 0 3,237 0 21.00 3.30 3.40 3.40 0 5 0
December 19, 2025 0 0.03 0.03 0 654 0 21.50 3.80 3.90 3.90 0 43 0
December 19, 2025 0 0.03 0.03 0 2,011 0 22.00 4.30 4.40 4.40 0 21 0
December 19, 2025 0 0.03 0.03 0 397 0 22.50 4.80 4.90 4.90 0 10 0
December 19, 2025 0 0.03 0.03 0 946 0 23.00 5.30 5.40 5.40 0 10 0
December 19, 2025 0 0.04 0.04 0 595 0 23.50 5.80 5.90 5.90 0 0 0
December 19, 2025 0 0.04 0.04 0 395 0 24.00 6.30 6.40 6.40 0 0 0
December 19, 2025 0 0.03 0.03 0 62 0 24.50 6.80 6.90 6.90 0 10 0
December 19, 2025 0 0.03 0.03 0 25 0 25.00 7.30 7.40 7.40 0 0 0
December 19, 2025 0 0.03 0.03 0 27 0 26.00 8.30 8.40 8.40 0 0 0
December 19, 2025 0 0.03 0.03 0 0 0 27.00 9.30 9.40 9.40 0 0 0
December 19, 2025 0 0.03 0.03 0 0 0 28.00 10.30 10.40 10.40 0 0 0
January 16, 2026 5.65 5.75 5.75 0 55 0 12.00 0 0.03 0.03 0 10,139 0
January 16, 2026 4.65 4.75 4.75 0 82 0 13.00 0 0.03 0.03 0 10,000 0
January 16, 2026 4.15 4.25 4.30 0 15 0 13.50 0 0.05 0.05 0 0 0
January 16, 2026 3.65 3.75 3.80 0 0 0 14.00 0.01 0.04 0.04 0 55,506 0
January 16, 2026 3.20 3.30 3.30 0 0 0 14.50 0.01 0.07 0.07 0 0 0
January 16, 2026 2.72 2.77 2.78 0 55 0 15.00 0.02 0.05 0.05 0 53,504 0
January 16, 2026 2.23 2.29 2.29 0 0 0 15.50 0.02 0.09 0.09 0 3 0
January 16, 2026 1.72 1.80 1.80 -0.12 0 100 16.00 0.05 0.11 0.11 0 19,526 10
January 16, 2026 1.29 1.34 1.35 0 14 0 16.50 0.10 0.13 0.13 0 11 0
January 16, 2026 0.87 0.92 0.93 0 3 0 17.00 0.17 0.21 0.21 -0.04 21,866 345
January 16, 2026 0.51 0.56 0.57 -0.07 193 6 17.50 0.31 0.37 0.37 0 72 0
January 16, 2026 0.26 0.31 0.31 -0.03 935 1,133 18.00 0.55 0.61 0.61 -0.02 10,859 29
January 16, 2026 0.12 0.16 0.16 -0.04 219 58 18.50 0.91 0.97 0.97 0 182 38
January 16, 2026 0.05 0.08 0.08 -0.01 12,447 80 19.00 1.34 1.43 1.43 0 217 0
January 16, 2026 0 0.07 0.07 0 2,108 0 19.50 1.83 1.90 1.90 0 53 0
January 16, 2026 0 0.05 0.05 -0.06 16,678 50 20.00 2.32 2.41 2.40 0 40,952 0
January 16, 2026 0 0.06 0.06 0 196 0 20.50 2.83 2.91 2.91 0 46 0
January 16, 2026 0 0.04 0.04 0 10,652 0 21.00 3.30 3.45 3.40 0 15,281 0
January 16, 2026 0 0.04 0.04 0 47 0 21.50 3.80 3.95 3.90 0 405 0
January 16, 2026 0 0.04 0.04 0 30,266 0 22.00 4.30 4.45 4.40 0 12,510 0
January 16, 2026 0.01 0.03 0.03 0 71 0 22.50 4.80 4.95 4.90 0 0 0
January 16, 2026 0 0.03 0.03 0 10,142 0 23.00 5.30 5.45 5.40 -0.10 8,035 30
January 16, 2026 0 0.03 0.03 0 40 0 23.50 5.80 5.95 5.90 0 30 0
January 16, 2026 0 0.03 0.03 0 2,929 0 24.00 6.30 6.45 6.40 0 2,206 0
January 16, 2026 0 0.03 0.03 0 2 0 24.50 6.80 6.95 6.90 0 0 0
January 16, 2026 0 0.01 0.01 0 79,448 0 25.00 7.30 7.45 7.40 0 78,240 0
January 16, 2026 0 0.03 0.03 0 0 0 26.00 8.30 8.45 8.40 0 0 0
January 16, 2026 0 0.03 0.03 0 0 0 27.00 9.30 9.45 9.40 0 0 0
January 16, 2026 0 0.03 0.03 0 0 0 28.00 10.30 10.45 10.40 0 0 0
January 16, 2026 0 0.01 0.01 0 496 0 30.00 12.30 12.45 12.40 0 400 0
January 16, 2026 0 0.03 0.03 0 24 0 40.00 22.30 22.45 22.40 0 0 0
February 20, 2026 4.30 4.35 4.35 -0.10 55 10 13.50 0.03 0.09 0.09 0 2 0
February 20, 2026 3.80 3.90 3.90 0 123 0 14.00 0.04 0.10 0.10 0 0 0
February 20, 2026 3.30 3.40 3.40 0 0 0 14.50 0.05 0.12 0.12 0 0 0
February 20, 2026 2.79 2.89 2.89 0 10 0 15.00 0.07 0.12 0.12 0 0 0
February 20, 2026 2.37 2.41 2.41 0 0 0 15.50 0.12 0.16 0.16 0 0 0
February 20, 2026 1.92 1.95 1.95 0 6 0 16.00 0.16 0.21 0.21 0 1 0
February 20, 2026 1.50 1.56 1.56 0 0 0 16.50 0.24 0.28 0.28 0 32 0
February 20, 2026 1.12 1.18 1.18 0 71 0 17.00 0.35 0.38 0.38 -0.05 117 29
February 20, 2026 0.78 0.84 0.84 -0.09 39 10 17.50 0.52 0.57 0.57 0 57 0
February 20, 2026 0.51 0.56 0.56 -0.04 168 55 18.00 0.76 0.80 0.80 -0.03 196 20
February 20, 2026 0.31 0.37 0.37 -0.06 494 12 18.50 1.06 1.11 1.11 -0.03 187 20
February 20, 2026 0.19 0.23 0.23 -0.06 319 23 19.00 1.43 1.51 1.51 -0.06 104 25
February 20, 2026 0.13 0.16 0.16 -0.02 131 35 19.50 1.87 1.96 1.96 0 106 0
February 20, 2026 0.09 0.11 0.11 0 336 0 20.00 2.33 2.41 2.40 0.04 62 31
February 20, 2026 0.03 0.10 0.10 0 31 0 20.50 2.83 2.93 2.93 0 23 0
February 20, 2026 0.01 0.09 0.09 0 100 0 21.00 3.30 3.45 3.40 0 0 0
February 20, 2026 0 0.05 0.05 0 35 0 21.50 3.80 3.95 3.90 0 0 0
February 20, 2026 0 0.04 0.04 0 200 0 22.00 4.30 4.45 4.40 0 0 0
February 20, 2026 0 0.04 0.04 0 39 0 22.50 4.80 4.95 4.90 0 0 0
February 20, 2026 0 0.03 0.03 0 24 0 23.00 5.30 5.45 5.40 0 0 0
February 20, 2026 0 0.04 0.04 0 40 0 23.50 5.80 5.95 5.90 0 0 0
February 20, 2026 0 0.04 0.04 0 23 0 24.00 6.30 6.45 6.40 0 0 0
February 20, 2026 0 0.04 0.04 0 0 0 24.50 6.80 6.95 6.90 0 0 0
February 20, 2026 0 0.03 0.03 0 5 0 25.00 7.30 7.45 7.40 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 26.00 8.30 8.45 8.40 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 27.00 9.30 9.45 9.40 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 28.00 10.30 10.45 10.40 0 0 0
March 20, 2026 4.30 4.40 4.40 0 0 0 13.50 0.07 0.13 0.13 0 100 0
March 20, 2026 3.80 3.90 3.90 0 0 0 14.00 0.09 0.13 0.13 0 0 0
March 20, 2026 3.30 3.40 3.40 0 0 0 14.50 0.11 0.17 0.17 0 1 0
March 20, 2026 2.85 2.90 2.91 0 0 0 15.00 0.15 0.20 0.20 0 1 0
March 20, 2026 2.39 2.45 2.45 -0.03 0 3 15.50 0.21 0.26 0.26 0 10 0
March 20, 2026 1.95 2.03 2.03 0 2 0 16.00 0.30 0.33 0.33 0 7 0
March 20, 2026 1.54 1.61 1.61 0 60 30 16.50 0.42 0.48 0.48 0 4 0
March 20, 2026 1.17 1.24 1.24 -0.10 42 35 17.00 0.58 0.64 0.64 -0.05 606 40
March 20, 2026 0.85 0.91 0.93 -0.04 62 10 17.50 0.80 0.85 0.84 -0.02 52 20
March 20, 2026 0.58 0.64 0.64 0 139 0 18.00 1.07 1.12 1.12 0.03 289 33
March 20, 2026 0.39 0.44 0.44 0 48 0 18.50 1.40 1.47 1.46 0 216 4
March 20, 2026 0.27 0.31 0.31 -0.02 469 44 19.00 1.79 1.87 1.87 0 132 0
March 20, 2026 0.17 0.21 0.21 0 90 0 19.50 2.21 2.28 2.28 0 67 0
March 20, 2026 0.12 0.17 0.17 0 135 0 20.00 2.66 2.79 2.79 -0.06 233 60
March 20, 2026 0.06 0.12 0.12 0 110 0 20.50 3.10 3.20 3.20 0 122 7
March 20, 2026 0.04 0.11 0.11 0 425 0 21.00 3.60 3.70 3.70 0 233 0
March 20, 2026 0.02 0.06 0.06 0 103 0 21.50 4.05 4.15 4.15 0 23 0
March 20, 2026 0.01 0.06 0.06 0 349 0 22.00 4.55 4.70 4.70 -0.10 130 1
March 20, 2026 0 0.04 0.04 0 170 0 22.50 5.05 5.20 5.20 0 0 0
March 20, 2026 0 0.04 0.04 0 690 0 23.00 5.55 5.70 5.70 0 57 0
March 20, 2026 0 0.04 0.04 0 70 0 23.50 6.05 6.20 6.20 0 0 0
March 20, 2026 0 0.04 0.04 0 92 0 24.00 6.55 6.70 6.70 0 21 0
March 20, 2026 0 0.04 0.04 0 247 0 24.50 7.05 7.20 7.20 0 50 0
March 20, 2026 0 0.04 0.04 0 83 0 25.00 7.55 7.65 7.65 0 16 0
March 20, 2026 0 0.04 0.04 0 55 0 26.00 8.55 8.65 8.65 0 10 0
March 20, 2026 0 0.04 0.04 0 0 0 28.00 10.50 10.65 10.65 0 23 0
April 17, 2026 4.25 4.40 4.40 0 0 0 13.50 0.09 0.14 0.14 0 0 0
April 17, 2026 3.80 3.90 3.90 0 0 0 14.00 0.12 0.17 0.17 0 1 0
April 17, 2026 3.30 3.40 3.40 0 0 0 14.50 0.15 0.20 0.20 0 0 0
April 17, 2026 2.86 2.92 2.92 0 0 0 15.00 0.20 0.26 0.25 0 0 0
April 17, 2026 2.40 2.47 2.47 0 0 0 15.50 0.27 0.33 0.33 0 25 0
April 17, 2026 1.97 2.07 2.07 0 0 0 16.00 0.38 0.42 0.42 0 26 0
April 17, 2026 1.57 1.65 1.65 0 1 0 16.50 0.50 0.55 0.55 0 24 0
April 17, 2026 1.22 1.29 1.29 0 0 0 17.00 0.65 0.72 0.72 0 206 0
April 17, 2026 0.90 0.97 0.97 0 0 0 17.50 0.88 0.94 0.94 0 2 0
April 17, 2026 0.64 0.71 0.71 0 625 0 18.00 1.15 1.21 1.21 0 37 0
April 17, 2026 0.45 0.51 0.51 -0.05 155 1 18.50 1.48 1.54 1.54 0 36 0
April 17, 2026 0.31 0.36 0.36 0 212 0 19.00 1.85 1.92 1.92 0 16 0
April 17, 2026 0.22 0.26 0.26 0 22 0 19.50 2.25 2.34 2.34 0 6 0
April 17, 2026 0.15 0.19 0.19 0 233 0 20.00 2.68 2.82 2.82 0 6 0
April 17, 2026 0.09 0.14 0.14 0 3 44 20.50 3.10 3.25 3.25 0 40 0
April 17, 2026 0.06 0.12 0.12 0 139 0 21.00 3.60 3.70 3.70 -0.10 10 1
April 17, 2026 0.03 0.05 0.05 0 54 0 21.50 4.10 4.20 4.20 0 20 0
April 17, 2026 0.01 0.09 0.09 0 21 0 22.00 4.55 4.70 4.70 0 10 0
April 17, 2026 0 0.05 0.05 0 3 0 22.50 5.05 5.20 5.20 0 0 0
April 17, 2026 0 0.04 0.04 0 4 0 23.00 5.55 5.70 5.70 0 0 0
April 17, 2026 0 0.04 0.04 0 16 0 23.50 6.05 6.20 6.20 0 0 0
April 17, 2026 0 0.04 0.04 0 0 0 24.00 6.55 6.70 6.70 0 0 0
April 17, 2026 0 0.04 0.04 0 0 0 24.50 7.05 7.20 7.20 0 30 0
April 17, 2026 0 0.04 0.04 0 0 0 25.00 7.55 7.70 7.70 0 0 0
May 15, 2026 3.80 3.90 3.90 0 0 0 14.00 0.15 0.21 0.21 0 0 0
May 15, 2026 3.30 3.45 3.45 0 0 0 14.50 0.20 0.25 0.25 0 0 0
May 15, 2026 2.87 2.94 2.94 0 0 0 15.00 0.26 0.31 0.31 0 6 0
May 15, 2026 2.44 2.54 2.54 0 0 0 15.50 0.34 0.39 0.39 0 0 0
May 15, 2026 2.01 2.11 2.11 0 4 0 16.00 0.44 0.50 0.50 0 22 0
May 15, 2026 1.63 1.72 1.72 0 0 0 16.50 0.58 0.64 0.64 -0.04 28 6
May 15, 2026 1.29 1.36 1.36 -0.08 11 200 17.00 0.73 0.81 0.81 0 9 0
May 15, 2026 0.97 1.06 1.06 0 48 0 17.50 0.95 1.03 1.03 -0.06 15 30
May 15, 2026 0.73 0.80 0.80 -0.05 50 41 18.00 1.23 1.30 1.30 -0.03 16 200
May 15, 2026 0.54 0.61 0.61 0 1 0 18.50 1.55 1.61 1.61 0 10 0
May 15, 2026 0.39 0.44 0.44 0 26 0 19.00 1.90 1.99 1.99 0 1 0
May 15, 2026 0.27 0.33 0.33 0 100 0 19.50 2.30 2.38 2.38 0 20 0
May 15, 2026 0.20 0.25 0.25 0 87 0 20.00 2.70 2.80 2.80 0 0 0
May 15, 2026 0.14 0.19 0.19 0 5 0 20.50 3.10 3.30 3.30 0 0 0
May 15, 2026 0.09 0.15 0.15 0 0 0 21.00 3.60 3.75 3.75 0 0 0
May 15, 2026 0.05 0.13 0.13 0 0 0 21.50 4.10 4.20 4.20 0 0 0
May 15, 2026 0.02 0.11 0.11 0 21 0 22.00 4.60 4.70 4.70 0 0 0
May 15, 2026 0.01 0.05 0.05 0 0 0 22.50 5.05 5.20 5.20 0 0 0
May 15, 2026 0.01 0.05 0.05 0 8 0 23.00 5.50 5.70 5.70 0 0 0
June 19, 2026 3.75 3.95 3.95 0 0 0 14.00 0.21 0.28 0.28 0 1 0
June 19, 2026 2.83 3.00 3.00 0 0 0 15.00 0.35 0.43 0.43 0 11 0
June 19, 2026 2.01 2.13 2.13 -0.11 59 25 16.00 0.58 0.67 0.67 0 41 0
June 19, 2026 1.29 1.40 1.40 -0.03 330 25 17.00 0.95 1.05 1.05 0 65 0
June 19, 2026 0.75 0.86 0.86 0 230 0 18.00 1.49 1.58 1.58 0 127 0
June 19, 2026 0.42 0.51 0.51 0 216 0 19.00 2.19 2.28 2.28 0 135 0
June 19, 2026 0.25 0.30 0.30 0 311 0 20.00 3.00 3.15 3.15 0 491 0
June 19, 2026 0.11 0.19 0.19 0 243 0 21.00 3.80 4.05 4.05 0 103 0
June 19, 2026 0.06 0.15 0.15 -0.07 21,690 30 22.00 4.75 4.95 4.95 0 20,215 0
June 19, 2026 0.02 0.08 0.08 0 579 0 23.00 5.70 5.95 5.95 0 18 0
June 19, 2026 0.01 0.09 0.09 0 114 0 24.00 6.70 6.90 6.90 -0.05 31 10
June 19, 2026 0.01 0.05 0.05 0 100 0 25.00 7.65 7.90 7.90 0 60 0
June 19, 2026 0 0.04 0.04 0 43 0 26.00 8.65 8.90 8.90 -0.05 10 10
June 19, 2026 0 0.04 0.04 0 0 0 28.00 10.60 10.85 10.85 0 40 10
September 18, 2026 3.70 3.90 3.90 0 0 0 14.00 0.35 0.47 0.47 0 17 0
September 18, 2026 2.81 2.97 2.97 -0.10 0 7 15.00 0.55 0.69 0.69 0 39 0
September 18, 2026 2.03 2.23 2.23 0 376 0 16.00 0.86 1.00 1.00 -0.07 99 5
September 18, 2026 1.36 1.56 1.56 -0.04 234 24 17.00 1.29 1.44 1.44 -0.05 49 10
September 18, 2026 0.87 1.06 1.06 -0.04 95 10 18.00 1.85 2.02 2.02 -0.07 77 1
September 18, 2026 0.60 0.72 0.72 -0.06 4,145 4 19.00 2.56 2.73 2.73 -0.05 4,237 1
September 18, 2026 0.32 0.49 0.49 0 407 0 20.00 3.10 3.45 3.45 0 152 0
September 18, 2026 0.19 0.30 0.30 0 79 0 21.00 3.95 4.35 4.35 0 110 0
September 18, 2026 0.11 0.29 0.29 0 117 0 22.00 4.90 5.25 5.25 0 67 0
September 18, 2026 0.09 0.11 0.11 0 40 0 23.00 5.80 6.20 6.20 0 0 0
September 18, 2026 0.03 0.08 0.08 0 57 0 24.00 6.75 7.15 7.15 -0.20 40 10
September 18, 2026 0.02 0.06 0.06 0 7 0 25.00 7.75 8.15 8.15 -0.30 0 800
September 18, 2026 0.01 0.05 0.05 0 13 0 26.00 8.70 9.10 9.10 0 10 0
January 15, 2027 5.65 5.85 5.85 -0.10 0 20 12.00 0.26 0.40 0.40 0 1 0
January 15, 2027 3.75 4.00 4.00 -0.20 148 17 14.00 0.56 0.71 0.71 0 2,015 0
January 15, 2027 2.85 3.15 3.15 -0.18 259 14 15.00 0.79 0.90 0.90 0 49,699 0
January 15, 2027 2.05 2.35 2.35 -0.13 12 17 16.00 1.15 1.37 1.37 0 49,076 0
January 15, 2027 1.46 1.70 1.70 -0.08 145 20 17.00 1.63 1.74 1.74 0 63,226 0
January 15, 2027 0.96 1.26 1.26 -0.11 748 260 18.00 2.17 2.33 2.33 0 14,387 0
January 15, 2027 0.80 0.93 0.93 -0.07 1,680 26 19.00 2.86 3.05 3.05 -0.20 1,935 3
January 15, 2027 0.50 0.56 0.56 -0.10 10,779 62 20.00 3.35 3.75 3.75 -0.30 16,813 65
January 15, 2027 0.40 0.56 0.56 0 3,412 0 21.00 4.15 4.65 4.65 0 9,079 0
January 15, 2027 0.16 0.49 0.49 -0.19 37,688 35 22.00 5.05 5.55 5.55 0 78,130 0
January 15, 2027 0.09 0.30 0.30 0 346 0 23.00 5.85 6.45 6.45 0 11,088 0
January 15, 2027 0.11 0.15 0.15 0 7,034 0 24.00 6.80 7.40 7.40 0 2,995 0
January 15, 2027 0.04 0.15 0.15 0 18,263 0 25.00 7.75 8.35 8.35 0 18,000 0
January 15, 2027 0.02 0.04 0.04 0 393 0 30.00 12.60 13.20 13.20 0 59 0
January 21, 2028 5.70 5.85 5.85 -0.25 27 36 12.00 0.71 0.90 0.90 -0.13 62 10
January 21, 2028 3.75 4.15 4.15 0 15 0 14.00 1.26 1.40 1.40 0 17,088 0
January 21, 2028 3.00 3.35 3.35 -0.30 162 46 15.00 1.66 1.91 1.91 0 5,159 0
January 21, 2028 2.11 2.50 2.50 -0.33 2,008 26 16.00 2.14 2.25 2.25 -0.20 5,064 10
January 21, 2028 1.81 2.24 2.24 0 277 0 17.00 2.69 2.80 2.80 -0.19 124 1
January 21, 2028 1.51 1.56 1.56 0.03 8,221 12 18.00 3.30 3.45 3.45 0 27,146 0
January 21, 2028 1.11 1.51 1.51 -0.19 772 5 19.00 3.55 4.15 4.15 0 1,585 0
January 21, 2028 0.90 0.96 0.96 0.02 11,670 81 20.00 4.35 4.65 4.65 -0.35 18,667 200
January 21, 2028 0.51 0.80 0.80 0 10,166 0 21.00 5.05 5.70 5.70 0 3 0
January 21, 2028 0.32 0.62 0.62 0.07 12,255 14 22.00 5.75 6.55 6.55 0 15,255 0
January 21, 2028 0.24 0.59 0.59 0 171 0 23.00 6.65 7.45 7.45 0 4 0
January 21, 2028 0.19 0.49 0.49 0 4,699 0 24.00 7.50 8.35 8.35 0 4,505 0
January 21, 2028 0.30 0.49 0.49 0 2,237 0 25.00 8.45 9.25 9.25 -0.25 2,038 3
January 21, 2028 0.07 0.25 0.25 0 584 0 30.00 13.10 13.90 13.90 0 4 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.